Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.26 65.44 65.14 6,732,040 +1.87(+2.95%)
Jan 28, 2022 61.01 63.32 60.44 63.28 2,137,989 +2.37(+3.89%)
Jan 27, 2022 62.73 63.05 60.25 60.91 2,745,774 -1.26(-2.02%)
Jan 26, 2022 63.88 64.49 61.55 62.17 2,056,276 -1.15(-1.82%)
Jan 25, 2022 64.97 66.20 61.94 63.32 3,326,085 -0.19(-0.29%)
Jan 24, 2022 61.64 63.83 60.88 63.50 2,483,188 +1.45(+2.34%)
Jan 21, 2022 63.19 63.58 62.03 62.05 1,830,417 -1.09(-1.73%)
Jan 20, 2022 64.13 64.76 62.96 63.14 1,453,678 -0.38(-0.60%)
Jan 19, 2022 65.46 65.46 63.45 63.52 1,661,802 -1.31(-2.02%)
Jan 18, 2022 65.18 65.66 64.40 64.83 1,754,330 -1.07(-1.63%)
Jan 14, 2022 65.90 0 -1.50(-2.23%)
Jan 13, 2022 68.35 68.35 67.17 67.40 1,122,250 -0.84(-1.22%)
Jan 12, 2022 67.41 68.49 67.06 68.24 1,455,152 +1.06(+1.58%)
Jan 11, 2022 67.09 67.29 65.90 67.18 1,268,795 +0.27(+0.40%)
Jan 10, 2022 67.04 67.34 65.76 66.91 1,285,934 -0.51(-0.76%)
Jan 07, 2022 67.28 67.59 66.42 67.42 2,361,865 +0.06(+0.09%)
Jan 06, 2022 66.42 67.68 66.00 67.36 1,228,225 +1.07(+1.62%)
Jan 05, 2022 68.09 68.18 66.28 66.29 1,698,884 -1.64(-2.42%)
Jan 04, 2022 67.73 68.24 67.08 67.93 1,628,611 +0.32(+0.48%)
Jan 03, 2022 69.18 69.39 67.15 67.61 1,570,440 -1.46(-2.12%)
Dec 31, 2021 68.51 69.54 68.29 69.07 954,713 +0.46(+0.67%)
Dec 30, 2021 68.80 68.97 68.46 68.61 713,410 -0.02(-0.03%)
Dec 29, 2021 68.31 68.92 68.31 68.63 532,527 +0.48(+0.71%)
Dec 28, 2021 68.38 68.87 67.90 68.15 600,933 -0.12(-0.17%)
Dec 27, 2021 67.24 68.29 67.06 68.27 523,409 +1.41(+2.10%)
Dec 23, 2021 66.85 67.21 66.47 66.86 673,066 +0.45(+0.68%)
Dec 22, 2021 65.36 66.46 65.34 66.41 762,364 +1.06(+1.62%)
Dec 21, 2021 65.30 65.97 64.91 65.35 1,109,866 +0.53(+0.82%)
Dec 20, 2021 64.08 64.94 63.31 64.82 1,698,640 +0.08(+0.12%)
Dec 17, 2021 65.91 66.00 64.49 64.74 3,223,762 -1.35(-2.04%)
Dec 16, 2021 66.87 67.35 65.66 66.09 1,178,435 -0.81(-1.20%)
Dec 15, 2021 66.12 67.00 65.47 66.89 1,614,258 +1.08(+1.64%)
Dec 14, 2021 65.71 66.09 64.78 65.81 1,176,051 +0.01(+0.01%)
Dec 13, 2021 65.97 66.29 64.94 65.80 895,652 -0.26(-0.39%)
Dec 10, 2021 66.55 66.60 65.29 66.06 1,155,913 +0.15(+0.22%)
Dec 09, 2021 66.17 66.45 65.83 65.91 691,870 -0.61(-0.92%)
Dec 08, 2021 66.15 66.75 65.53 66.52 1,588,343 +0.62(+0.94%)
Dec 07, 2021 65.28 66.03 65.16 65.90 1,745,493 +1.14(+1.76%)
Dec 06, 2021 64.66 65.25 64.36 64.76 1,121,022 +0.67(+1.04%)
Dec 03, 2021 64.95 65.06 63.46 64.09 1,471,983 -0.65(-1.00%)
Dec 02, 2021 62.95 65.18 62.71 64.74 1,403,101 +2.14(+3.42%)
Dec 01, 2021 64.12 64.94 62.59 62.60 1,835,669 -0.71(-1.12%)
Nov 30, 2021 63.90 64.52 63.12 63.31 2,351,029 -0.98(-1.53%)
Nov 29, 2021 64.35 64.60 63.67 64.29 811,524 +0.64(+1.00%)
Nov 26, 2021 64.21 64.55 63.26 63.65 824,528 -1.55(-2.38%)
Nov 24, 2021 64.40 65.29 64.36 65.20 965,831 +0.52(+0.81%)
Nov 23, 2021 64.15 64.73 63.86 64.68 1,033,867 +0.52(+0.81%)
Nov 22, 2021 63.80 64.84 63.47 64.16 1,879,006 +0.73(+1.15%)
Nov 19, 2021 63.15 63.89 62.56 63.43 3,500,003 +0.39(+0.62%)
Nov 18, 2021 63.73 64.20 63.00 63.04 903,954 -0.57(-0.90%)
Nov 17, 2021 63.76 64.08 63.10 63.61 954,722 -0.21(-0.32%)
Nov 16, 2021 63.32 64.43 63.32 63.82 1,206,998 +0.62(+0.98%)
Nov 15, 2021 63.50 63.91 62.93 63.20 1,038,191 -0.22(-0.34%)
Nov 12, 2021 63.06 63.61 62.79 63.41 1,257,870 +0.82(+1.30%)
Nov 11, 2021 62.02 62.80 61.77 62.60 1,021,315 +0.49(+0.79%)
Nov 10, 2021 61.91 62.11 1,020,049 +0.18(+0.29%)
Nov 09, 2021 61.51 62.24 61.44 61.93 1,415,478 +0.29(+0.48%)
Nov 08, 2021 61.29 61.75 60.72 61.63 1,367,991 +0.73(+1.19%)
Nov 05, 2021 60.87 61.20 60.55 60.91 1,463,417 +0.43(+0.72%)
Nov 04, 2021 60.84 61.03 60.19 60.47 1,462,279 -0.29(-0.47%)
Nov 03, 2021 61.70 62.43 59.96 60.76 1,709,066 -0.89(-1.45%)
Nov 02, 2021 60.81 62.04 60.74 61.65 1,650,559 +0.95(+1.56%)
Nov 01, 2021 62.09 61.34 60.25 60.71 1,552,129 -1.22(-1.96%)
Oct 29, 2021 61.80 62.33 61.49 61.92 1,832,436 +0.16(+0.25%)
Oct 28, 2021 61.60 62.24 61.48 61.77 1,075,597 +0.29(+0.48%)
Oct 27, 2021 63.05 63.31 61.12 61.47 1,842,205 -1.23(-1.96%)
Oct 26, 2021 65.10 62.70 2,347,611 -2.51(-3.85%)
Oct 25, 2021 65.20 65.98 64.99 65.21 1,675,233 -0.03(-0.05%)
Oct 22, 2021 64.57 65.36 64.41 65.24 1,211,180 +0.84(+1.31%)
Oct 21, 2021 63.66 64.43 63.52 64.40 1,532,777 +1.04(+1.64%)
Oct 20, 2021 63.12 63.55 63.12 63.36 1,650,564 +0.47(+0.75%)
Oct 19, 2021 63.20 63.20 62.45 62.89 1,415,372 +0.08(+0.12%)
Oct 18, 2021 62.85 63.38 62.70 62.81 1,333,953 -0.30(-0.48%)
Oct 15, 2021 62.31 63.50 62.16 63.11 1,559,977 +1.17(+1.89%)
Oct 14, 2021 60.94 61.98 60.85 61.94 1,231,295 +1.47(+2.43%)
Oct 13, 2021 59.55 60.55 59.28 60.47 1,046,508 +0.86(+1.45%)
Oct 12, 2021 59.38 60.19 59.10 59.61 986,284 +0.49(+0.83%)
Oct 11, 2021 58.96 59.72 58.81 59.12 957,140 +0.26(+0.43%)
Oct 08, 2021 58.38 58.94 58.21 58.86 772,173 +0.53(+0.91%)
Oct 07, 2021 58.07 58.75 58.07 58.33 964,690 +0.64(+1.11%)
Oct 06, 2021 56.57 57.73 56.45 57.70 951,360 +0.66(+1.15%)
Oct 05, 2021 56.40 57.37 56.11 57.04 1,633,097 +0.93(+1.66%)
Oct 04, 2021 56.55 56.98 55.72 56.11 1,424,802 -0.41(-0.73%)
Oct 01, 2021 54.65 56.88 54.42 56.52 2,062,795 +2.11(+3.88%)
Sep 30, 2021 55.41 55.52 54.40 54.41 1,662,929 -0.77(-1.39%)
Sep 29, 2021 54.85 55.54 54.85 55.17 1,114,449 +0.43(+0.79%)
Sep 28, 2021 56.17 56.17 54.52 54.74 1,477,854 -1.50(-2.67%)
Sep 27, 2021 57.13 57.13 56.19 56.24 1,064,623 -0.77(-1.34%)
Sep 24, 2021 56.43 57.05 56.38 57.01 827,847 +0.61(+1.08%)
Sep 23, 2021 56.67 56.92 56.07 56.40 1,184,692 +0.08(+0.14%)
Sep 22, 2021 55.99 56.48 55.35 56.32 1,503,079 +0.76(+1.36%)
Sep 21, 2021 55.59 55.91 55.15 55.57 1,657,947 +0.28(+0.51%)
Sep 20, 2021 54.83 55.63 54.58 55.28 2,723,751 -0.66(-1.18%)
Sep 17, 2021 56.58 56.63 55.12 55.94 49,307,672 -0.44(-0.78%)
Sep 16, 2021 56.36 56.49 55.58 56.38 1,240,665 -0.02(-0.03%)
Sep 15, 2021 55.07 56.71 54.98 56.40 1,417,346 +1.35(+2.46%)
Sep 14, 2021 56.36 56.59 54.72 55.05 2,377,850 -1.32(-2.35%)
Sep 13, 2021 57.22 56.69 55.98 56.37 1,099,607 -0.31(-0.55%)
Sep 10, 2021 57.34 57.56 56.63 56.69 1,170,959 -0.65(-1.13%)
Sep 09, 2021 57.53 58.00 57.31 57.33 1,288,243 -0.14(-0.24%)
Sep 08, 2021 56.94 57.50 56.75 57.47 1,227,946 +0.43(+0.76%)
Sep 07, 2021 58.09 58.34 56.82 57.04 2,556,608 -0.79(-1.37%)
Sep 03, 2021 57.39 57.93 57.25 57.83 803,996 +0.21(+0.36%)
Sep 02, 2021 57.60 57.85 57.24 57.63 804,966 +0.26(+0.46%)
Sep 01, 2021 56.91 57.59 56.57 57.36 830,015 +0.40(+0.71%)
Aug 31, 2021 56.91 57.38 56.85 56.96 1,100,356 +0.02(+0.03%)
Aug 30, 2021 57.16 57.37 56.92 56.94 597,757 -0.12(-0.21%)
Aug 27, 2021 56.63 57.16 56.55 57.06 1,116,870 +0.53(+0.94%)
Aug 26, 2021 56.64 56.95 56.47 56.53 636,198 -0.25(-0.43%)
Aug 25, 2021 56.69 57.04 56.42 56.77 676,184 +0.18(+0.31%)
Aug 24, 2021 56.61 56.82 56.49 56.60 909,643 -0.04(-0.07%)
Aug 23, 2021 56.81 57.40 56.63 56.64 988,543 -0.04(-0.07%)
Aug 20, 2021 55.80 56.79 55.79 56.68 906,487 +0.88(+1.58%)
Aug 19, 2021 55.43 56.00 55.24 55.79 759,565 +0.14(+0.25%)
Aug 18, 2021 55.45 56.09 55.15 55.66 1,555,013 +0.15(+0.27%)
Aug 17, 2021 55.18 55.56 55.04 55.51 831,654 +0.19(+0.34%)
Aug 16, 2021 54.73 55.37 54.56 55.32 778,105 +0.62(+1.13%)
Aug 13, 2021 54.52 54.83 54.36 54.70 985,896 +0.36(+0.67%)
Aug 12, 2021 54.38 54.51 54.10 54.34 589,474 +0.00(+0.00%)
Aug 11, 2021 54.06 54.40 53.95 54.34 832,788 +0.50(+0.93%)
Aug 10, 2021 53.82 54.15 53.63 53.84 1,003,767 +0.17(+0.32%)
Aug 09, 2021 53.31 53.71 53.13 53.67 734,071 +0.30(+0.57%)
Aug 06, 2021 53.38 53.53 53.03 53.37 829,371 +0.27(+0.52%)
Aug 05, 2021 52.83 53.10 52.59 53.09 1,075,376 +0.49(+0.93%)
Aug 04, 2021 52.76 53.17 52.42 52.60 1,027,149 -0.41(-0.78%)
Aug 03, 2021 53.21 53.63 52.87 53.01 1,311,372 -0.12(-0.22%)
Aug 02, 2021 53.54 53.67 52.92 53.13 1,815,356 -0.16(-0.29%)
Jul 30, 2021 53.96 54.24 53.22 53.29 1,793,170 -0.43(-0.80%)
Jul 29, 2021 53.24 53.93 53.14 53.72 944,823 +0.72(+1.37%)
Jul 28, 2021 53.66 53.85 52.71 52.99 1,530,079 -0.67(-1.24%)
Jul 27, 2021 52.97 55.07 52.27 53.66 1,883,953 +0.37(+0.70%)
Jul 26, 2021 53.30 53.82 52.90 53.29 1,718,045 +0.05(+0.09%)
Jul 23, 2021 52.69 53.31 52.52 53.24 940,852 +0.76(+1.46%)
Jul 22, 2021 52.13 52.56 52.08 52.48 1,014,745 +0.29(+0.56%)
Jul 21, 2021 52.54 52.84 52.07 52.18 1,306,948 -0.12(-0.22%)
Jul 20, 2021 51.70 52.89 51.58 52.30 1,431,479 +0.71(+1.37%)
Jul 19, 2021 52.19 52.31 51.15 51.59 794,527 -1.05(-1.99%)
Jul 16, 2021 52.58 52.89 52.31 52.64 931,845 +0.21(+0.39%)
Jul 15, 2021 51.42 52.65 51.29 52.44 929,488 +0.73(+1.42%)
Jul 14, 2021 51.64 51.88 51.44 51.70 736,480 +0.17(+0.32%)
Jul 13, 2021 52.24 52.24 51.53 51.53 706,028 -0.66(-1.26%)
Jul 12, 2021 51.75 52.21 51.67 52.19 736,008 +0.32(+0.62%)
Jul 09, 2021 51.50 52.04 51.50 51.87 780,345 +0.63(+1.22%)
Jul 08, 2021 52.02 52.10 51.11 51.24 1,196,319 -1.26(-2.41%)
Jul 07, 2021 52.43 52.61 52.26 52.50 947,205 +0.04(+0.07%)
Jul 06, 2021 52.57 52.70 52.05 52.47 961,612 -0.11(-0.20%)
Jul 02, 2021 52.47 52.78 52.35 52.57 804,785 +0.15(+0.28%)
Jul 01, 2021 52.02 52.67 52.02 52.43 941,594 +0.37(+0.72%)
Jun 30, 2021 52.44 52.53 51.96 52.05 933,160 -0.37(-0.71%)
Jun 29, 2021 52.06 52.64 51.91 52.43 928,236 +0.54(+1.04%)
Jun 28, 2021 52.47 52.56 51.71 51.89 992,929 -0.51(-0.97%)
Jun 25, 2021 52.15 52.58 52.04 52.40 1,318,331 +0.26(+0.51%)
Jun 24, 2021 51.98 52.29 51.74 52.13 1,151,510 +0.29(+0.57%)
Jun 23, 2021 51.77 52.09 51.70 51.84 807,860 +0.07(+0.13%)
Jun 22, 2021 51.44 52.03 51.21 51.77 774,677 +0.38(+0.74%)
Jun 21, 2021 51.02 51.48 50.53 51.39 933,967 +0.64(+1.25%)
Jun 18, 2021 51.20 51.36 50.67 50.75 1,757,310 -0.80(-1.56%)
Jun 17, 2021 51.54 52.10 51.26 51.55 1,265,133 -0.08(-0.15%)
Jun 16, 2021 51.93 52.12 51.46 51.63 1,265,831 -0.23(-0.43%)
Jun 15, 2021 51.05 52.04 50.91 51.86 917,722 +0.80(+1.57%)
Jun 14, 2021 51.09 51.11 50.85 51.05 736,957 -0.05(-0.10%)
Jun 11, 2021 50.74 51.11 50.65 51.10 605,399 +0.35(+0.69%)
Jun 10, 2021 50.79 51.04 50.69 50.75 563,839 +0.09(+0.17%)
Jun 09, 2021 50.94 51.05 50.60 50.66 519,089 -0.33(-0.65%)
Jun 08, 2021 50.57 51.00 50.42 51.00 562,076 +0.34(+0.68%)
Jun 07, 2021 51.30 51.30 50.63 50.65 535,489 -0.65(-1.26%)
Jun 04, 2021 51.33 51.38 51.00 51.30 488,455 +0.10(+0.19%)
Jun 03, 2021 51.11 51.64 50.86 51.20 1,128,642 -0.10(-0.19%)
Jun 02, 2021 51.67 51.67 51.21 51.30 669,031 -0.18(-0.34%)
Jun 01, 2021 51.68 51.91 51.21 51.48 1,057,064 +0.03(+0.06%)
May 28, 2021 51.50 51.65 51.23 51.45 591,560 +0.11(+0.21%)
May 27, 2021 50.78 51.41 50.61 51.34 1,716,593 +0.73(+1.45%)
May 26, 2021 50.64 50.85 50.42 50.60 1,393,327 -0.16(-0.31%)
May 25, 2021 51.21 51.22 50.70 50.76 890,402 -0.33(-0.65%)
May 24, 2021 51.21 51.28 50.95 51.09 783,119 +0.07(+0.13%)
May 21, 2021 51.32 51.56 50.70 51.03 685,435 -0.17(-0.33%)
May 20, 2021 51.00 51.50 50.70 51.19 792,390 +0.24(+0.46%)
May 19, 2021 50.65 51.00 50.36 50.96 801,295 -0.04(-0.08%)
May 18, 2021 51.23 51.48 50.92 51.00 784,746 -0.17(-0.33%)
May 17, 2021 51.31 51.41 50.83 51.16 542,409 -0.27(-0.53%)
May 14, 2021 51.29 51.65 51.05 51.44 844,711 +0.35(+0.69%)
May 13, 2021 49.76 51.25 49.74 51.08 1,065,048 +1.22(+2.46%)
May 12, 2021 50.78 51.08 49.84 49.86 861,696 -1.06(-2.08%)
May 11, 2021 52.04 52.04 50.82 50.92 1,140,064 -1.36(-2.60%)
May 10, 2021 52.69 53.26 52.27 52.28 1,092,638 -0.31(-0.60%)
May 07, 2021 52.20 52.95 52.14 52.59 1,248,233 +0.23(+0.43%)
May 06, 2021 52.22 52.55 52.08 52.37 1,499,028 +0.38(+0.73%)
May 05, 2021 52.13 52.24 51.42 51.98 1,431,034 -0.22(-0.41%)
May 04, 2021 51.83 52.30 51.80 52.20 654,132 +0.27(+0.53%)
May 03, 2021 52.09 52.33 51.61 51.93 1,228,827 -0.08(-0.15%)
Apr 30, 2021 51.75 52.60 51.74 52.00 1,821,911 +0.36(+0.70%)
Apr 29, 2021 51.49 51.83 50.51 51.64 2,558,616 +0.37(+0.72%)
Apr 28, 2021 50.71 51.49 50.71 51.27 1,116,065 +0.55(+1.08%)
Apr 27, 2021 51.11 51.83 50.51 50.72 1,533,514 +2.02(+4.16%)
Apr 26, 2021 49.46 49.77 48.68 48.70 863,344 -0.67(-1.35%)
Apr 23, 2021 48.97 49.50 48.91 49.36 1,234,412 +0.50(+1.02%)
Apr 22, 2021 48.59 49.13 48.36 48.86 1,115,120 +0.17(+0.34%)
Apr 21, 2021 48.33 48.76 48.06 48.70 908,053 +0.42(+0.87%)
Apr 20, 2021 48.41 48.78 48.23 48.28 678,218 -0.11(-0.22%)
Apr 19, 2021 48.57 48.58 48.21 48.39 964,093 -0.07(-0.14%)
Apr 16, 2021 48.34 48.65 48.00 48.45 883,344 +0.57(+1.18%)
Apr 15, 2021 47.39 47.95 47.38 47.89 759,363 +0.72(+1.53%)
Apr 14, 2021 47.44 47.75 47.07 47.16 868,008 -0.23(-0.50%)
Apr 13, 2021 46.57 47.45 46.57 47.40 954,601 +0.60(+1.27%)
Apr 12, 2021 46.82 46.99 46.60 46.80 732,681 +0.03(+0.06%)
Apr 09, 2021 46.47 46.80 46.14 46.77 805,829 +0.48(+1.03%)
Apr 08, 2021 46.17 46.40 45.86 46.29 771,526 +0.22(+0.47%)
Apr 07, 2021 46.07 46.11 45.63 46.08 678,987 +0.17(+0.36%)
Apr 06, 2021 45.56 45.93 45.49 45.91 540,230 +0.26(+0.58%)
Apr 05, 2021 45.73 46.05 45.43 45.65 812,479 +0.16(+0.34%)
Apr 01, 2021 44.80 45.53 44.71 45.49 1,113,538 +0.79(+1.77%)
Mar 31, 2021 45.04 45.14 44.52 44.70 1,233,326 -0.29(-0.65%)
Mar 30, 2021 45.19 45.41 44.85 44.99 760,782 -0.23(-0.52%)
Mar 29, 2021 44.90 45.43 44.85 45.23 1,039,424 +0.06(+0.13%)
Mar 26, 2021 44.99 45.23 44.70 45.17 1,179,804 +0.28(+0.63%)
Mar 25, 2021 44.70 45.02 44.55 44.88 1,074,413 +0.02(+0.04%)
Mar 24, 2021 44.67 45.27 44.67 44.86 1,023,725 +0.25(+0.57%)
Mar 23, 2021 44.28 44.94 44.23 44.61 999,809 +0.27(+0.62%)
Mar 22, 2021 43.55 44.59 43.55 44.34 1,272,332 +0.57(+1.30%)
Mar 19, 2021 44.74 44.87 43.62 43.77 3,576,943 -0.93(-2.08%)
Mar 18, 2021 45.35 45.35 44.61 44.70 1,481,273 -0.65(-1.42%)
Mar 17, 2021 45.92 45.92 45.26 45.34 1,229,305 -0.57(-1.24%)
Mar 16, 2021 45.95 46.11 45.55 45.91 657,943 -0.20(-0.42%)
Mar 15, 2021 45.85 46.17 45.57 46.11 822,102 +0.32(+0.70%)
Mar 12, 2021 45.53 45.88 45.36 45.78 882,526 +0.40(+0.88%)
Mar 11, 2021 45.50 45.50 45.02 45.38 891,340 -0.10(-0.22%)
Mar 10, 2021 45.05 45.70 44.95 45.48 945,874 +0.43(+0.95%)
Mar 09, 2021 45.48 45.84 45.03 45.05 1,350,897 -0.27(-0.60%)
Mar 08, 2021 45.10 45.99 44.93 45.32 732,806 +0.30(+0.67%)
Mar 05, 2021 44.33 45.12 44.01 45.02 971,495 +1.09(+2.47%)
Mar 04, 2021 44.54 44.76 43.81 43.94 1,117,362 -0.61(-1.36%)
Mar 03, 2021 45.02 45.71 44.54 44.54 962,429 -0.81(-1.79%)
Mar 02, 2021 45.61 45.76 44.86 45.35 1,295,201 -0.45(-0.98%)
Mar 01, 2021 45.37 46.30 45.18 45.80 1,010,069 +0.92(+2.05%)
Feb 26, 2021 45.76 46.05 44.88 44.88 1,142,478 -0.82(-1.80%)
Feb 25, 2021 46.72 46.84 45.68 45.71 1,146,540 -1.03(-2.20%)
Feb 24, 2021 45.89 46.93 45.69 46.73 1,334,571 +0.84(+1.83%)
Feb 23, 2021 45.21 46.06 44.82 45.89 1,365,996 +0.73(+1.62%)
Feb 22, 2021 44.32 45.33 44.09 45.16 1,636,213 +0.58(+1.29%)
Feb 19, 2021 43.58 44.59 43.29 44.58 1,547,029 +1.24(+2.87%)
Feb 18, 2021 43.17 43.47 42.94 43.34 1,007,515 +0.07(+0.16%)
Feb 17, 2021 43.16 43.40 42.94 43.27 1,227,560 -0.22(-0.49%)
Feb 16, 2021 43.72 43.89 43.09 43.49 1,910,138 -0.32(-0.74%)
Feb 12, 2021 44.22 44.30 43.61 43.81 849,700 -0.49(-1.10%)
Feb 11, 2021 44.08 44.48 43.96 44.30 833,875 +0.22(+0.49%)
Feb 10, 2021 44.49 44.70 43.96 44.08 573,583 -0.24(-0.55%)
Feb 09, 2021 44.50 44.79 44.25 44.33 742,790 -0.17(-0.37%)
Feb 08, 2021 43.83 44.50 43.68 44.49 1,646,706 +0.71(+1.63%)
Feb 05, 2021 43.35 43.95 43.27 43.78 802,352 +0.84(+1.96%)
Feb 04, 2021 42.76 43.44 42.40 42.94 1,117,559 +0.27(+0.62%)
Feb 03, 2021 43.33 43.48 42.48 42.67 948,900 -0.94(-2.15%)
Feb 02, 2021 42.35 43.61 42.26 43.61 1,258,600 +1.69(+4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.